13,400€
2,68%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,04 | 13,45 | 12,98 | 13,42 | 2,80% | 2.642,00 |
| 11.12.2025 | 13,05 | 13,20 | 12,75 | 13,05 | 0,08% | 855,00 |
| 10.12.2025 | 12,99 | 13,13 | 12,88 | 13,04 | 0,31% | - |
| 09.12.2025 | 13,56 | 13,58 | 12,95 | 13,00 | -2,77% | 831,00 |
| 08.12.2025 | 12,90 | 13,52 | 12,85 | 13,37 | 3,54% | 4.440,00 |
| 05.12.2025 | 12,79 | 12,96 | 12,67 | 12,91 | 1,06% | - |
| 04.12.2025 | 12,51 | 12,84 | 12,46 | 12,78 | 2,16% | - |
| 03.12.2025 | 12,31 | 12,64 | 12,20 | 12,51 | 1,56% | - |
| 02.12.2025 | 12,17 | 12,57 | 12,09 | 12,32 | 0,57% | 100,00 |
| 01.12.2025 | 12,11 | 12,30 | 12,01 | 12,25 | 1,09% | 152,00 |
| 28.11.2025 | 11,71 | 12,14 | 11,58 | 12,11 | 3,44% | 126,00 |
| 27.11.2025 | 11,65 | 11,82 | 11,42 | 11,71 | 0,49% | 4.156,00 |
| 26.11.2025 | 10,85 | 11,78 | 10,85 | 11,65 | 7,67% | - |
| 25.11.2025 | 10,70 | 10,89 | 10,42 | 10,82 | 1,17% | - |
| 24.11.2025 | 10,27 | 10,70 | 10,27 | 10,70 | 4,77% | 2,00 |
| 21.11.2025 | 10,05 | 10,26 | 9,79 | 10,21 | 1,82% | 100,00 |
| 20.11.2025 | 10,93 | 11,09 | 9,98 | 10,03 | -7,90% | 2.002,00 |
| 19.11.2025 | 10,76 | 11,07 | 10,65 | 10,89 | 0,69% | - |
| 18.11.2025 | 10,95 | 11,00 | 10,59 | 10,81 | -1,64% | 165,00 |
| 17.11.2025 | 10,99 | 11,29 | 10,98 | 10,99 | -0,41% | 28,00 |
| 14.11.2025 | 11,34 | 11,35 | 10,90 | 11,04 | -2,60% | 505,00 |
| 13.11.2025 | 11,65 | 11,92 | 11,27 | 11,33 | -2,58% | - |
| 12.11.2025 | 11,14 | 11,76 | 11,09 | 11,63 | 4,51% | 62,00 |
| 11.11.2025 | 11,51 | 11,55 | 10,93 | 11,13 | -3,26% | 61,00 |
| 10.11.2025 | 11,16 | 11,84 | 11,16 | 11,51 | 3,72% | 562,00 |
| 07.11.2025 | 10,87 | 11,13 | 10,76 | 11,09 | 1,86% | 2,00 |
| 06.11.2025 | 11,22 | 11,23 | 10,78 | 10,89 | -3,07% | 12,00 |
| 05.11.2025 | 11,19 | 11,36 | 11,09 | 11,24 | 0,45% | 2,00 |
| 04.11.2025 | 11,62 | 11,62 | 11,17 | 11,19 | -4,63% | 71,00 |
| 03.11.2025 | 11,11 | 11,94 | 11,05 | 11,73 | 5,65% | 560,00 |
| 31.10.2025 | 11,38 | 11,52 | 10,93 | 11,10 | -2,50% | 30,00 |
| 30.10.2025 | 11,82 | 11,98 | 11,24 | 11,39 | -3,58% | 1.900,00 |
| 29.10.2025 | 11,61 | 11,90 | 11,61 | 11,81 | 1,68% | 304,00 |
| 28.10.2025 | 11,16 | 11,65 | 11,06 | 11,61 | 4,01% | - |
| 27.10.2025 | 11,05 | 11,32 | 11,04 | 11,17 | 0,86% | - |
| 24.10.2025 | 10,57 | 11,09 | 10,57 | 11,07 | 4,61% | 356,00 |
| 23.10.2025 | 10,25 | 10,65 | 10,24 | 10,58 | 3,07% | 1.900,00 |
| 22.10.2025 | 10,29 | 10,34 | 10,10 | 10,27 | -0,44% | - |
| 21.10.2025 | 10,20 | 10,34 | 9,78 | 10,31 | 1,13% | 68,00 |
| 20.10.2025 | 10,68 | 10,70 | 9,40 | 10,20 | -4,47% | 105,00 |
| 17.10.2025 | 10,79 | 11,02 | 10,49 | 10,68 | -1,25% | 1.005,00 |
| 16.10.2025 | 10,62 | 10,98 | 10,60 | 10,81 | 1,81% | - |
| 15.10.2025 | 10,78 | 11,01 | 10,57 | 10,62 | -1,55% | 8,00 |
| 14.10.2025 | 10,74 | 10,79 | 10,36 | 10,79 | 0,37% | 2,00 |
| 13.10.2025 | 10,74 | 11,09 | 10,64 | 10,75 | 0,26% | 2,00 |
| 10.10.2025 | 10,78 | 11,28 | 10,72 | 10,72 | -0,53% | 2,00 |
| 09.10.2025 | 11,03 | 11,20 | 10,77 | 10,78 | -2,22% | 352,00 |
| 08.10.2025 | 11,00 | 11,12 | 10,89 | 11,02 | 0,20% | 2,00 |
| 07.10.2025 | 11,36 | 11,36 | 10,95 | 11,00 | -3,25% | 1.131,00 |
| 06.10.2025 | 11,55 | 11,56 | 10,91 | 11,37 | -1,58% | 60,00 |
| 03.10.2025 | 11,19 | 11,56 | 11,16 | 11,55 | 3,73% | - |
| 02.10.2025 | 11,64 | 11,78 | 11,09 | 11,14 | -5,09% | 358,00 |
| 01.10.2025 | 11,42 | 11,82 | 11,20 | 11,73 | 2,56% | 12,00 |
| 30.09.2025 | 11,49 | 11,61 | 11,33 | 11,44 | -0,41% | 1,00 |
| 29.09.2025 | 11,41 | 11,50 | 11,17 | 11,49 | 0,64% | 150,00 |
| 26.09.2025 | 11,69 | 11,79 | 11,31 | 11,42 | -2,33% | - |
| 25.09.2025 | 11,85 | 12,06 | 11,60 | 11,69 | -1,87% | 1.460,00 |
| 24.09.2025 | 11,57 | 11,98 | 11,06 | 11,91 | 2,96% | 2,00 |
| 23.09.2025 | 11,82 | 11,94 | 11,57 | 11,57 | -2,16% | 2.000,00 |
| 22.09.2025 | 11,80 | 11,85 | 11,50 | 11,82 | 0,13% | 12,00 |
| 19.09.2025 | 11,74 | 12,05 | 11,61 | 11,81 | 0,49% | 90,00 |
| 18.09.2025 | 11,73 | 11,78 | 11,44 | 11,75 | 0,62% | - |
| 17.09.2025 | 11,19 | 11,77 | 11,15 | 11,68 | 4,36% | 60,00 |
| 16.09.2025 | 11,12 | 11,48 | 11,11 | 11,19 | -0,22% | 9,00 |
| 15.09.2025 | 11,12 | 11,40 | 11,10 | 11,22 | 1,82% | 4,00 |
| 12.09.2025 | 11,41 | 11,53 | 10,93 | 11,02 | -2,07% | - |
| 11.09.2025 | 11,12 | 11,29 | 11,11 | 11,25 | 1,10% | - |
| 10.09.2025 | 11,04 | 11,29 | 10,84 | 11,13 | 0,75% | 2,00 |
| 09.09.2025 | 10,96 | 11,17 | 10,84 | 11,04 | 0,75% | 17,00 |
| 08.09.2025 | 10,72 | 10,97 | 10,71 | 10,96 | 2,26% | 350,00 |
| 05.09.2025 | 10,93 | 11,19 | 10,56 | 10,72 | -1,94% | - |
| 04.09.2025 | 11,16 | 11,23 | 10,90 | 10,93 | -1,93% | 425,00 |
| 03.09.2025 | 11,29 | 11,67 | 11,10 | 11,15 | -1,37% | 7.212,00 |
| 02.09.2025 | 11,62 | 11,71 | 11,20 | 11,30 | -2,69% | - |
| 01.09.2025 | 11,41 | 11,66 | 11,40 | 11,61 | 1,77% | - |
| 29.08.2025 | 11,37 | 11,53 | 11,16 | 11,41 | 0,20% | 10,00 |
| 28.08.2025 | 11,19 | 11,66 | 11,15 | 11,39 | 1,79% | 10,00 |
| 27.08.2025 | 11,52 | 11,66 | 11,06 | 11,19 | -2,84% | 11,00 |
| 26.08.2025 | 11,92 | 11,92 | 11,22 | 11,52 | -3,42% | - |
| 25.08.2025 | 11,86 | 12,03 | 11,68 | 11,92 | 0,59% | 2,00 |
| 22.08.2025 | 11,52 | 11,90 | 11,48 | 11,85 | 2,89% | 366,00 |
| 21.08.2025 | 11,57 | 11,61 | 11,45 | 11,52 | -0,43% | 35,00 |
| 20.08.2025 | 11,58 | 11,61 | 11,44 | 11,57 | -0,06% | 10,00 |
| 19.08.2025 | 11,18 | 11,68 | 11,11 | 11,58 | 3,56% | 100,00 |
| 18.08.2025 | 11,16 | 11,19 | 11,00 | 11,18 | 0,09% | - |
| 15.08.2025 | 11,11 | 11,19 | 11,04 | 11,17 | 0,68% | - |
| 14.08.2025 | 11,04 | 11,10 | 10,93 | 11,10 | 0,54% | 300,00 |
| 13.08.2025 | 11,06 | 11,18 | 10,87 | 11,04 | -0,25% | 4,00 |
| 12.08.2025 | 10,71 | 11,10 | 10,67 | 11,06 | 3,32% | - |
| 11.08.2025 | 10,88 | 11,05 | 10,64 | 10,71 | -2,04% | 1,00 |
| 08.08.2025 | 10,52 | 10,94 | 10,50 | 10,93 | 3,87% | - |
| 07.08.2025 | 10,59 | 10,74 | 10,43 | 10,52 | -0,61% | 2,00 |
| 06.08.2025 | 10,68 | 10,83 | 10,57 | 10,59 | -0,87% | - |
| 05.08.2025 | 10,58 | 10,71 | 10,46 | 10,68 | 1,02% | 67,00 |
| 04.08.2025 | 11,02 | 11,15 | 10,55 | 10,57 | -3,71% | - |
| 01.08.2025 | 11,22 | 11,30 | 10,89 | 10,98 | -2,14% | 55,00 |
| 31.07.2025 | 11,19 | 11,31 | 11,00 | 11,22 | 0,36% | 1.778,00 |
| 30.07.2025 | 11,39 | 11,41 | 11,07 | 11,18 | -1,91% | 977,00 |
| 29.07.2025 | 11,60 | 11,82 | 11,35 | 11,40 | 0,02% | 1.207,00 |
| 28.07.2025 | 10,30 | 11,86 | 10,30 | 11,40 | 10,63% | 48.163,00 |